日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大垣共立銀行(8361)の株価時系列情報

大垣共立銀行(8361)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,922 1,951 1,922 1,933 27,100
2021/12/29 1,895 1,949 1,895 1,949 58,900
2021/12/28 1,898 1,909 1,893 1,905 55,000
2021/12/27 1,870 1,896 1,867 1,884 70,700
2021/12/24 1,872 1,882 1,869 1,870 46,000
2021/12/23 1,900 1,902 1,880 1,887 35,000
2021/12/22 1,906 1,906 1,884 1,893 42,100
2021/12/21 1,904 1,916 1,890 1,891 49,500
2021/12/20 1,910 1,910 1,866 1,874 60,100
2021/12/17 1,940 1,946 1,923 1,945 74,800
2021/12/16 1,915 1,945 1,906 1,938 94,800
2021/12/15 1,897 1,916 1,895 1,914 48,300
2021/12/14 1,897 1,909 1,888 1,906 46,900
2021/12/13 1,930 1,930 1,890 1,895 25,700
2021/12/10 1,930 1,930 1,902 1,910 72,800
2021/12/09 1,890 1,918 1,889 1,912 50,000
2021/12/08 1,900 1,926 1,887 1,896 71,600
2021/12/07 1,845 1,897 1,829 1,888 75,500
2021/12/06 1,826 1,837 1,814 1,820 51,200
2021/12/03 1,806 1,832 1,801 1,826 48,700
2021/12/02 1,779 1,811 1,778 1,793 69,100
2021/12/01 1,768 1,799 1,759 1,790 75,600
2021/11/30 1,800 1,824 1,770 1,771 98,500
2021/11/29 1,821 1,823 1,790 1,802 86,500
2021/11/26 1,850 1,855 1,828 1,835 58,900
2021/11/25 1,858 1,866 1,851 1,852 33,900
2021/11/24 1,885 1,895 1,860 1,860 43,700
2021/11/22 1,860 1,877 1,847 1,865 26,900
2021/11/19 1,867 1,867 1,842 1,859 49,800
2021/11/18 1,860 1,876 1,847 1,869 60,400
2021/11/17 1,896 1,898 1,874 1,874 43,800
2021/11/16 1,899 1,910 1,894 1,903 37,900
2021/11/15 1,930 1,930 1,895 1,896 31,500
2021/11/12 1,890 1,930 1,885 1,925 56,200
2021/11/11 1,921 1,921 1,887 1,887 31,200
2021/11/10 1,908 1,908 1,891 1,901 27,200
2021/11/09 1,923 1,924 1,895 1,895 32,200
2021/11/08 1,934 1,936 1,919 1,924 28,700
2021/11/05 1,912 1,929 1,912 1,924 26,900
2021/11/04 1,940 1,954 1,923 1,937 72,800
2021/11/02 1,914 1,935 1,910 1,922 42,600
2021/11/01 1,914 1,923 1,899 1,921 76,400
2021/10/29 1,903 1,903 1,873 1,892 87,100
2021/10/28 1,883 1,909 1,878 1,898 58,300
2021/10/27 1,914 1,914 1,889 1,898 39,400
2021/10/26 1,923 1,928 1,912 1,915 39,000
2021/10/25 1,937 1,944 1,925 1,932 29,700
2021/10/22 1,943 1,947 1,930 1,940 31,400
2021/10/21 1,931 1,952 1,929 1,952 33,700
2021/10/20 1,950 1,983 1,939 1,943 40,300
2021/10/19 1,955 1,964 1,940 1,946 33,800
2021/10/18 1,949 1,969 1,943 1,969 54,000
2021/10/15 1,943 1,950 1,926 1,943 51,100
2021/10/14 1,909 1,916 1,890 1,915 67,600
2021/10/13 1,953 1,953 1,917 1,923 56,300
2021/10/12 1,993 2,000 1,960 1,963 41,400
2021/10/11 1,991 2,008 1,981 2,008 47,300
2021/10/08 2,001 2,009 1,987 1,990 38,100
2021/10/07 2,001 2,003 1,967 1,984 46,500
2021/10/06 1,991 2,027 1,989 2,002 89,500
2021/10/05 2,009 2,042 1,964 1,975 127,400
2021/10/04 1,970 2,010 1,963 2,009 132,100
2021/10/01 1,967 1,970 1,932 1,946 100,400
2021/09/30 1,948 1,995 1,948 1,982 106,600
2021/09/29 1,958 1,961 1,913 1,948 153,300
2021/09/28 2,002 2,017 1,977 2,009 155,200
2021/09/27 1,972 1,981 1,951 1,953 68,100
2021/09/24 1,948 1,967 1,942 1,961 83,200
2021/09/22 1,940 1,940 1,895 1,895 95,800
2021/09/21 1,968 1,968 1,941 1,941 99,600
2021/09/17 2,010 2,010 1,986 2,004 89,000
2021/09/16 2,008 2,008 1,982 2,001 59,800
2021/09/15 2,013 2,013 1,973 1,979 66,800
2021/09/14 2,019 2,029 2,004 2,028 113,500
2021/09/13 1,974 2,012 1,964 2,009 111,800
2021/09/10 1,944 1,980 1,940 1,974 110,100
2021/09/09 1,965 1,968 1,940 1,945 55,500
2021/09/08 1,955 1,971 1,950 1,968 94,900
2021/09/07 1,962 1,962 1,935 1,946 92,600
2021/09/06 1,972 1,987 1,947 1,953 67,200
2021/09/03 1,959 1,979 1,950 1,969 87,700
2021/09/02 1,963 1,966 1,941 1,954 48,000
2021/09/01 1,954 1,967 1,945 1,956 45,900
2021/08/31 1,943 1,965 1,931 1,956 67,300
2021/08/30 1,930 1,953 1,930 1,949 58,200
2021/08/27 1,907 1,919 1,899 1,919 34,600
2021/08/26 1,909 1,916 1,896 1,915 58,500
2021/08/25 1,914 1,915 1,896 1,904 33,700
2021/08/24 1,898 1,910 1,896 1,904 47,300
2021/08/23 1,889 1,906 1,889 1,891 54,700
2021/08/20 1,866 1,883 1,865 1,870 53,400
2021/08/19 1,886 1,887 1,868 1,873 38,600
2021/08/18 1,865 1,889 1,865 1,886 42,800
2021/08/17 1,873 1,880 1,858 1,862 38,000
2021/08/16 1,880 1,881 1,861 1,863 57,400
2021/08/13 1,885 1,894 1,879 1,893 20,700
2021/08/12 1,894 1,900 1,878 1,885 44,200
2021/08/11 1,864 1,890 1,864 1,881 66,600
2021/08/10 1,866 1,874 1,847 1,853 51,400
2021/08/06 1,864 1,871 1,856 1,859 29,900
2021/08/05 1,854 1,865 1,846 1,854 36,000
2021/08/04 1,874 1,880 1,853 1,854 42,400
2021/08/03 1,884 1,886 1,868 1,878 33,900
2021/08/02 1,864 1,899 1,861 1,898 73,500
2021/07/30 1,872 1,874 1,841 1,844 52,800
2021/07/29 1,892 1,892 1,865 1,872 27,500
2021/07/28 1,882 1,891 1,876 1,882 31,500
2021/07/27 1,869 1,892 1,867 1,892 48,600
2021/07/26 1,884 1,885 1,851 1,859 38,200
2021/07/21 1,862 1,875 1,846 1,846 38,600
2021/07/20 1,833 1,854 1,832 1,847 92,500
2021/07/19 1,864 1,864 1,834 1,848 71,000
2021/07/16 1,876 1,893 1,872 1,872 59,200
2021/07/15 1,917 1,917 1,884 1,889 62,500
2021/07/14 1,914 1,929 1,907 1,915 58,100
2021/07/13 1,886 1,914 1,886 1,914 115,100
2021/07/12 1,850 1,877 1,850 1,870 82,500
2021/07/09 1,820 1,832 1,807 1,829 123,300
2021/07/08 1,841 1,858 1,830 1,830 95,100
2021/07/07 1,858 1,875 1,845 1,845 76,300
2021/07/06 1,876 1,891 1,868 1,882 30,900
2021/07/05 1,866 1,875 1,863 1,869 31,100
2021/07/02 1,868 1,885 1,858 1,879 57,900
2021/07/01 1,858 1,867 1,850 1,850 55,700
2021/06/30 1,889 1,893 1,854 1,854 109,600
2021/06/29 1,907 1,910 1,875 1,880 74,900
2021/06/28 1,906 1,937 1,905 1,932 76,600
2021/06/25 1,890 1,909 1,888 1,904 75,400
2021/06/24 1,875 1,893 1,873 1,876 64,600
2021/06/23 1,867 1,881 1,864 1,878 41,700
2021/06/22 1,868 1,882 1,853 1,876 100,600
2021/06/21 1,855 1,859 1,824 1,829 190,200
2021/06/18 1,866 1,874 1,853 1,862 120,700
2021/06/17 1,889 1,901 1,867 1,872 65,100
2021/06/16 1,872 1,894 1,872 1,877 95,600
2021/06/15 1,860 1,882 1,858 1,882 95,200
2021/06/14 1,870 1,876 1,852 1,858 71,500
2021/06/11 1,861 1,873 1,847 1,860 182,300
2021/06/10 1,876 1,882 1,865 1,880 87,900
2021/06/09 1,892 1,898 1,873 1,880 49,600
2021/06/08 1,871 1,891 1,870 1,885 55,900
2021/06/07 1,896 1,900 1,866 1,871 76,000
2021/06/04 1,894 1,906 1,887 1,895 54,100
2021/06/03 1,879 1,911 1,879 1,907 65,900
2021/06/02 1,870 1,898 1,862 1,882 85,700
2021/06/01 1,875 1,878 1,855 1,878 87,800
2021/05/31 1,900 1,903 1,859 1,865 112,100
2021/05/28 1,880 1,916 1,879 1,913 101,100
2021/05/27 1,901 1,915 1,853 1,853 196,300
2021/05/26 1,937 1,942 1,900 1,900 146,000
2021/05/25 1,950 1,958 1,938 1,944 98,100
2021/05/24 1,964 1,973 1,945 1,946 70,700
2021/05/21 1,957 1,967 1,950 1,952 71,800
2021/05/20 1,959 1,975 1,954 1,957 74,700
2021/05/19 1,960 1,969 1,952 1,955 121,200
2021/05/18 1,999 2,014 1,966 1,972 149,600
2021/05/17 2,001 2,011 1,972 1,999 79,300
2021/05/14 1,980 1,995 1,975 1,984 85,700
2021/05/13 1,973 1,999 1,955 1,957 116,300
2021/05/12 1,990 1,990 1,955 1,978 108,700
2021/05/11 2,031 2,040 1,993 1,999 91,200
2021/05/10 2,028 2,056 2,027 2,047 40,800
2021/05/07 2,018 2,047 2,016 2,028 61,400
2021/05/06 1,991 2,021 1,980 1,991 109,500
2021/04/30 1,980 1,996 1,963 1,964 88,200
2021/04/28 1,986 2,002 1,972 1,972 96,800
2021/04/27 1,986 2,002 1,981 1,984 60,000
2021/04/26 2,002 2,008 1,986 1,986 70,300
2021/04/23 1,998 2,014 1,991 2,005 72,200
2021/04/22 2,031 2,031 1,998 2,010 34,200
2021/04/21 2,008 2,012 1,986 2,002 119,500
2021/04/20 2,050 2,050 2,018 2,026 73,800
2021/04/19 2,082 2,082 2,055 2,059 52,300
2021/04/16 2,074 2,099 2,061 2,072 49,500
2021/04/15 2,081 2,104 2,071 2,082 27,300
2021/04/14 2,073 2,079 2,055 2,074 57,900
2021/04/13 2,098 2,114 2,078 2,079 47,100
2021/04/12 2,074 2,102 2,063 2,089 63,000
2021/04/09 2,074 2,089 2,057 2,065 60,600
2021/04/08 2,115 2,115 2,065 2,070 109,900
2021/04/07 2,130 2,161 2,121 2,131 41,000
2021/04/06 2,205 2,218 2,143 2,147 59,900
2021/04/05 2,198 2,234 2,181 2,205 56,200
2021/04/02 2,216 2,217 2,167 2,184 41,000
2021/04/01 2,229 2,236 2,185 2,201 73,900
2021/03/31 2,252 2,268 2,224 2,227 67,900
2021/03/30 2,265 2,293 2,238 2,282 82,900
2021/03/29 2,371 2,371 2,300 2,333 97,300
2021/03/26 2,360 2,377 2,333 2,343 108,600
2021/03/25 2,281 2,338 2,263 2,331 91,100
2021/03/24 2,301 2,314 2,231 2,232 161,600
2021/03/23 2,417 2,423 2,351 2,351 92,700
2021/03/22 2,410 2,421 2,367 2,409 116,600
2021/03/19 2,349 2,428 2,345 2,395 254,400
2021/03/18 2,293 2,340 2,281 2,328 144,200
2021/03/17 2,270 2,305 2,267 2,305 101,000
2021/03/16 2,244 2,308 2,244 2,275 113,600
2021/03/15 2,205 2,261 2,205 2,257 92,200
2021/03/12 2,205 2,205 2,174 2,197 113,800
2021/03/11 2,188 2,234 2,174 2,229 118,100
2021/03/10 2,178 2,194 2,137 2,155 83,900
2021/03/09 2,150 2,186 2,137 2,183 153,900
2021/03/08 2,134 2,150 2,108 2,126 91,200
2021/03/05 2,096 2,114 2,074 2,114 108,900
2021/03/04 2,080 2,113 2,060 2,095 122,900
2021/03/03 2,059 2,070 2,035 2,065 82,700
2021/03/02 2,062 2,062 2,021 2,056 99,100
2021/03/01 2,012 2,068 2,006 2,063 75,900
2021/02/26 2,060 2,063 2,012 2,012 151,100
2021/02/25 2,098 2,104 2,078 2,087 93,800
2021/02/24 2,084 2,105 2,070 2,093 92,300
2021/02/22 2,096 2,113 2,077 2,077 40,400
2021/02/19 2,073 2,089 2,065 2,072 56,300
2021/02/18 2,117 2,117 2,076 2,084 87,600
2021/02/17 2,100 2,144 2,100 2,118 75,300
2021/02/16 2,082 2,149 2,078 2,101 134,600
2021/02/15 2,077 2,079 2,052 2,076 63,100
2021/02/12 2,070 2,087 2,045 2,046 71,200
2021/02/10 2,056 2,080 2,052 2,056 66,600
2021/02/09 2,079 2,102 2,043 2,059 94,400
2021/02/08 2,050 2,089 2,050 2,079 102,900
2021/02/05 2,020 2,044 2,012 2,041 114,200
2021/02/04 1,996 2,018 1,996 2,003 72,800
2021/02/03 1,999 2,009 1,993 1,995 62,400
2021/02/02 1,981 2,003 1,980 1,990 39,100
2021/02/01 1,982 1,993 1,979 1,981 49,500
2021/01/29 1,988 2,004 1,978 1,981 71,800
2021/01/28 1,991 2,003 1,982 1,987 92,700
2021/01/27 2,028 2,028 2,009 2,014 47,400
2021/01/26 2,014 2,018 2,000 2,011 33,500
2021/01/25 1,993 2,010 1,987 2,010 54,300
2021/01/22 2,003 2,003 1,985 1,993 93,800
2021/01/21 2,022 2,047 2,010 2,013 88,900
2021/01/20 2,046 2,057 2,013 2,040 150,200
2021/01/19 2,056 2,056 2,027 2,029 71,500
2021/01/18 2,030 2,053 2,017 2,053 74,100
2021/01/15 2,100 2,100 2,040 2,041 113,900
2021/01/14 2,075 2,095 2,069 2,085 127,800
2021/01/13 2,098 2,114 2,075 2,089 71,100
2021/01/12 2,123 2,137 2,093 2,105 81,000
2021/01/08 2,113 2,159 2,103 2,143 82,500
2021/01/07 2,117 2,146 2,105 2,117 104,600
2021/01/06 2,053 2,095 2,051 2,070 67,300
2021/01/05 2,039 2,054 2,010 2,049 77,300
2021/01/04 2,095 2,095 2,029 2,033 85,300

このページの先頭へ